26,000€
0,19%
Echtzeit-Aktienkurs 1&1 AG
Bid:
Ask:
Aktienkurse zur 1&1 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 26,10 | 26,28 | 25,83 | 26,05 | 0,39% | 400,00 |
| 07.01.2026 | 25,95 | 25,95 | 25,95 | 25,95 | 0,19% | - |
| 06.01.2026 | 25,85 | 25,90 | 25,70 | 25,90 | 0,00% | 1.100,00 |
| 05.01.2026 | 24,85 | 25,90 | 24,85 | 25,90 | 5,07% | 124,00 |
| 02.01.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 0,20% | - |
| 30.12.2025 | 24,50 | 24,60 | 24,50 | 24,60 | 0,41% | 5,00 |
| 29.12.2025 | 24,40 | 24,85 | 24,40 | 24,50 | 1,66% | 867,00 |
| 23.12.2025 | 24,20 | 24,20 | 24,10 | 24,10 | -0,82% | 115,00 |
| 22.12.2025 | 24,15 | 24,35 | 24,15 | 24,30 | -0,41% | 266,00 |
| 19.12.2025 | 23,65 | 24,40 | 23,65 | 24,40 | 3,83% | 219,00 |
| 18.12.2025 | 23,25 | 23,50 | 23,25 | 23,50 | 3,75% | 750,00 |
| 17.12.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,22% | - |
| 16.12.2025 | 22,85 | 22,85 | 22,70 | 22,70 | -0,66% | 70,00 |
| 15.12.2025 | 23,10 | 23,30 | 22,85 | 22,85 | -2,14% | 1.059,00 |
| 12.12.2025 | 23,70 | 23,70 | 23,35 | 23,35 | -0,43% | 60,00 |
| 11.12.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -1,68% | - |
| 10.12.2025 | 23,40 | 23,85 | 23,40 | 23,85 | 0,00% | 444,00 |
| 09.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,42% | - |
| 08.12.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -3,06% | - |
| 05.12.2025 | 24,15 | 24,50 | 24,15 | 24,50 | 1,66% | 100,00 |
| 04.12.2025 | 24,30 | 24,30 | 24,10 | 24,10 | -0,21% | 125,00 |
| 03.12.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,21% | - |
| 02.12.2025 | 23,90 | 24,15 | 23,90 | 24,10 | 1,26% | 210,00 |
| 01.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,86% | - |
| 28.11.2025 | 23,55 | 24,50 | 23,55 | 24,50 | 4,03% | 335,00 |
| 27.11.2025 | 23,05 | 23,55 | 23,05 | 23,55 | 0,43% | 100,00 |
| 26.11.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 1,08% | - |
| 25.11.2025 | 22,85 | 23,20 | 22,85 | 23,20 | 3,11% | 250,00 |
| 24.11.2025 | 21,30 | 22,50 | 21,30 | 22,50 | 3,93% | 100,00 |
| 21.11.2025 | 20,95 | 21,65 | 20,95 | 21,65 | 0,93% | 100,00 |
| 20.11.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,46% | - |
| 19.11.2025 | 21,20 | 21,55 | 21,20 | 21,55 | 0,94% | 230,00 |
| 18.11.2025 | 21,55 | 21,55 | 21,35 | 21,35 | -0,47% | 110,00 |
| 17.11.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -1,15% | - |
| 14.11.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 13.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 12.11.2025 | 21,25 | 21,50 | 21,25 | 21,50 | 3,12% | 568,00 |
| 11.11.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -3,02% | - |
| 10.11.2025 | 21,70 | 21,70 | 21,50 | 21,50 | 0,70% | 182,00 |
| 07.11.2025 | 21,35 | 21,35 | 21,35 | 21,35 | 1,43% | - |
| 06.11.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,71% | - |
| 05.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,24% | - |
| 04.11.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,23% | - |
| 03.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -1,62% | - |
| 31.10.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,00% | - |
| 30.10.2025 | 21,65 | 21,90 | 21,65 | 21,65 | -0,46% | 3,00 |
| 29.10.2025 | 22,15 | 22,15 | 21,75 | 21,75 | 2,59% | 1.164,00 |
| 28.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.10.2025 | 21,50 | 21,50 | 21,20 | 21,20 | -0,93% | - |
| 24.10.2025 | 21,50 | 21,50 | 21,40 | 21,40 | -0,93% | 22,00 |
| 23.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 22.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | - |
| 21.10.2025 | 22,15 | 22,40 | 21,90 | 21,90 | -1,79% | 1.025,00 |
| 20.10.2025 | 20,65 | 22,30 | 20,65 | 22,30 | 13,08% | 50,00 |
| 17.10.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -1,65% | - |
| 16.10.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,25% | - |
| 15.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,40% | - |
| 14.10.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -0,65% | - |
| 13.10.2025 | 20,25 | 20,25 | 20,05 | 20,05 | 0,96% | 45,00 |
| 10.10.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
| 09.10.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,95% | - |
| 08.10.2025 | 20,20 | 20,20 | 20,05 | 20,05 | -0,74% | 40,00 |
| 07.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | - |
| 06.10.2025 | 20,35 | 20,60 | 20,35 | 20,50 | 0,99% | 200,00 |
| 03.10.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 1,70% | 520,00 |
| 02.10.2025 | 20,20 | 20,20 | 19,96 | 19,96 | 0,30% | - |
| 01.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 30.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,75% | - |
| 29.09.2025 | 19,90 | 20,05 | 19,90 | 20,05 | 0,65% | 260,00 |
| 26.09.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 0,30% | - |
| 25.09.2025 | 20,10 | 20,10 | 19,86 | 19,86 | 1,02% | 15,00 |
| 24.09.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -3,15% | - |
| 23.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 22.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -2,87% | - |
| 19.09.2025 | 20,75 | 21,05 | 20,75 | 20,90 | -0,48% | 1.005,00 |
| 18.09.2025 | 20,75 | 21,00 | 20,75 | 21,00 | 1,94% | 455,00 |
| 17.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,24% | - |
| 16.09.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -1,20% | - |
| 15.09.2025 | 20,40 | 20,90 | 20,40 | 20,90 | 0,97% | - |
| 12.09.2025 | 20,65 | 20,70 | 20,65 | 20,70 | 1,97% | 60,00 |
| 10.09.2025 | 20,50 | 20,50 | 20,30 | 20,30 | 1,86% | - |
| 08.09.2025 | 19,89 | 19,94 | 19,74 | 19,93 | 1,48% | - |
| 05.09.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -1,80% | - |
| 04.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
| 03.09.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,95% | - |
| 02.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,91% | - |
| 01.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | 7,00 |
| 29.08.2025 | 20,20 | 20,70 | 20,20 | 20,70 | 0,24% | 247,00 |
| 28.08.2025 | 20,85 | 20,85 | 20,65 | 20,65 | -0,72% | 250,00 |
| 27.08.2025 | 20,55 | 20,80 | 20,55 | 20,80 | 4,00% | 5,00 |
| 26.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,23% | - |
| 25.08.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 1,25% | - |
| 22.08.2025 | 19,30 | 20,00 | 19,30 | 20,00 | 4,60% | 10,00 |
| 21.08.2025 | 18,72 | 19,12 | 18,72 | 19,12 | 2,14% | 800,00 |
| 20.08.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -0,53% | 1.430,00 |
| 19.08.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 1,07% | - |
| 18.08.2025 | 18,50 | 18,62 | 18,50 | 18,62 | 0,00% | 200,00 |
| 15.08.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,32% | - |
| 14.08.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -0,43% | - |
| 13.08.2025 | 18,46 | 18,64 | 18,46 | 18,64 | 0,98% | 1.279,00 |